Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.710 | 2.740 | 2.700 | 2.700 | 18,537 | +0.00(+0.00%) |
Feb 27, 2018 | 2.700 | 2.750 | 2.700 | 2.700 | 5,501 | -0.01(-0.37%) |
Feb 26, 2018 | 2.610 | 2.747 | 2.610 | 2.710 | 17,459 | +0.08(+3.04%) |
Feb 23, 2018 | 2.590 | 2.650 | 2.520 | 2.630 | 6,676 | +0.03(+1.15%) |
Feb 22, 2018 | 2.610 | 2.640 | 2.590 | 2.600 | 2,690 | -0.02(-0.76%) |
Feb 21, 2018 | 2.620 | 2.650 | 2.620 | 2.620 | 10,823 | +0.03(+1.16%) |
Feb 20, 2018 | 2.640 | 2.650 | 2.560 | 2.590 | 11,635 | -0.05(-1.89%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.05(+1.93%) | |
Feb 15, 2018 | 2.561 | 2.650 | 2.560 | 2.590 | 27,081 | -0.01(-0.38%) |
Feb 14, 2018 | 2.630 | 2.630 | 2.540 | 2.600 | 8,108 | +0.00(+0.00%) |
Feb 13, 2018 | 2.630 | 2.600 | 2.600 | 7,921 | -0.03(-1.14%) | |
Feb 12, 2018 | 2.780 | 2.790 | 2.580 | 2.630 | 9,604 | -0.10(-3.66%) |
Feb 09, 2018 | 2.420 | 2.760 | 2.333 | 2.730 | 66,774 | +0.14(+5.41%) |
Feb 08, 2018 | 2.470 | 2.600 | 2.410 | 2.590 | 35,980 | +0.06(+2.37%) |
Feb 07, 2018 | 2.650 | 2.500 | 2.530 | 6,475 | -0.12(-4.53%) | |
Feb 06, 2018 | 2.640 | 2.690 | 2.586 | 2.650 | 37,821 | -0.05(-1.85%) |
Feb 05, 2018 | 2.720 | 2.475 | 2.700 | 21,385 | -0.02(-0.74%) | |
Feb 02, 2018 | 2.770 | 2.770 | 2.550 | 2.720 | 63,894 | -0.02(-0.73%) |
Feb 01, 2018 | 2.770 | 2.790 | 2.690 | 2.740 | 17,895 | -0.04(-1.44%) |
Jan 31, 2018 | 2.700 | 2.780 | 2.620 | 2.780 | 34,826 | +0.11(+4.12%) |
Jan 30, 2018 | 2.750 | 2.750 | 2.600 | 2.670 | 42,343 | -0.06(-2.20%) |
Jan 29, 2018 | 2.800 | 2.800 | 2.645 | 2.730 | 41,829 | -0.08(-2.85%) |
Jan 26, 2018 | 2.804 | 2.810 | 2.720 | 2.810 | 26,252 | +0.03(+1.08%) |
Jan 25, 2018 | 2.650 | 2.780 | 2.600 | 2.780 | 26,599 | +0.12(+4.51%) |
Jan 24, 2018 | 2.605 | 2.680 | 2.550 | 2.660 | 14,087 | +0.04(+1.53%) |
Jan 23, 2018 | 2.590 | 2.650 | 2.458 | 2.620 | 33,865 | +0.02(+0.77%) |
Jan 22, 2018 | 2.510 | 2.600 | 2.460 | 2.600 | 13,043 | +0.04(+1.56%) |
Jan 19, 2018 | 2.580 | 2.610 | 2.460 | 2.560 | 5,268 | +0.02(+0.79%) |
Jan 18, 2018 | 2.591 | 2.591 | 2.500 | 2.540 | 30,397 | -0.02(-0.78%) |
Jan 17, 2018 | 2.580 | 2.610 | 2.480 | 2.560 | 43,381 | -0.05(-1.92%) |
Jan 16, 2018 | 2.670 | 2.790 | 2.600 | 2.610 | 34,097 | +0.04(+1.56%) |
Jan 12, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.04(-1.53%) | |
Jan 11, 2018 | 2.570 | 2.630 | 2.530 | 2.610 | 10,988 | +0.01(+0.38%) |
Jan 10, 2018 | 2.630 | 2.660 | 2.510 | 2.600 | 39,884 | +0.07(+2.77%) |
Jan 09, 2018 | 2.490 | 2.550 | 2.489 | 2.530 | 8,578 | +0.02(+0.80%) |
Jan 08, 2018 | 2.449 | 2.620 | 2.350 | 2.510 | 46,004 | +0.04(+1.62%) |
Jan 05, 2018 | 2.270 | 2.490 | 2.260 | 2.470 | 10,408 | +0.19(+8.33%) |
Jan 04, 2018 | 2.410 | 2.410 | 2.210 | 2.280 | 54,933 | -0.10(-4.20%) |
Jan 03, 2018 | 2.400 | 2.410 | 2.370 | 2.380 | 4,545 | +0.00(+0.00%) |
Jan 02, 2018 | 2.350 | 2.470 | 2.342 | 2.380 | 20,812 | -0.02(-0.83%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Dec 28, 2017 | 2.500 | 2.510 | 2.420 | 2.460 | 18,623 | -0.05(-1.99%) |
Dec 27, 2017 | 2.460 | 2.530 | 2.450 | 2.510 | 12,066 | +0.01(+0.40%) |
Dec 26, 2017 | 2.550 | 2.576 | 2.470 | 2.500 | 41,843 | -0.06(-2.34%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.550 | 2.560 | 7,309 | -0.02(-0.78%) |
Dec 21, 2017 | 2.550 | 2.700 | 2.550 | 2.580 | 14,751 | +0.01(+0.39%) |
Dec 20, 2017 | 2.630 | 2.680 | 2.530 | 2.570 | 25,270 | -0.03(-1.15%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.550 | 2.600 | 19,025 | +0.07(+2.77%) |
Dec 18, 2017 | 2.460 | 2.570 | 2.450 | 2.530 | 102,841 | +0.07(+2.85%) |
Dec 15, 2017 | 2.510 | 2.590 | 2.450 | 2.460 | 79,041 | -0.04(-1.60%) |
Dec 14, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 85,315 | -0.05(-1.96%) |
Dec 13, 2017 | 2.585 | 2.636 | 2.531 | 2.550 | 105,536 | +0.00(+0.00%) |
Dec 12, 2017 | 2.660 | 2.670 | 2.500 | 2.550 | 80,181 | -0.04(-1.54%) |
Dec 11, 2017 | 2.640 | 2.700 | 2.530 | 2.590 | 38,345 | -0.07(-2.63%) |
Dec 08, 2017 | 2.520 | 2.739 | 2.520 | 2.660 | 114,083 | +0.08(+3.10%) |
Dec 07, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 55,307 | -0.09(-3.37%) |
Dec 06, 2017 | 2.805 | 2.860 | 2.657 | 2.670 | 40,603 | -0.18(-6.32%) |
Dec 05, 2017 | 2.880 | 2.900 | 2.670 | 2.850 | 128,988 | -0.05(-1.72%) |
Dec 04, 2017 | 2.880 | 3.020 | 2.870 | 2.900 | 108,489 | +0.03(+1.05%) |
Dec 01, 2017 | 3.450 | 3.450 | 2.590 | 2.870 | 222,091 | -0.81(-22.01%) |
Nov 30, 2017 | 3.680 | 3.750 | 3.670 | 3.680 | 29,479 | +0.03(+0.82%) |
Nov 29, 2017 | 3.540 | 3.650 | 3.451 | 3.650 | 33,962 | +0.15(+4.29%) |
Nov 28, 2017 | 3.397 | 3.510 | 3.330 | 3.500 | 13,812 | +0.14(+4.17%) |
Nov 27, 2017 | 3.470 | 3.510 | 3.330 | 3.360 | 7,612 | -0.15(-4.27%) |
Nov 24, 2017 | 3.500 | 3.510 | 3.500 | 3.510 | 3,996 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.590 | 3.500 | 3.510 | 5,530 | +0.04(+1.15%) |
Nov 21, 2017 | 3.530 | 3.540 | 3.466 | 3.470 | 30,779 | -0.03(-0.86%) |
Nov 20, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 7,847 | -0.09(-2.51%) |
Nov 17, 2017 | 3.590 | 3.650 | 3.581 | 3.590 | 25,398 | +0.01(+0.28%) |
Nov 16, 2017 | 3.590 | 3.700 | 3.580 | 3.580 | 15,232 | -0.09(-2.45%) |
Nov 15, 2017 | 3.560 | 3.680 | 3.510 | 3.670 | 33,063 | +0.15(+4.26%) |
Nov 14, 2017 | 3.570 | 3.570 | 3.500 | 3.520 | 12,347 | +0.02(+0.57%) |
Nov 13, 2017 | 3.530 | 3.580 | 3.500 | 3.500 | 8,370 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.600 | 3.500 | 3.500 | 10,304 | +0.00(+0.00%) |
Nov 09, 2017 | 3.430 | 3.530 | 3.430 | 3.500 | 45,869 | +0.05(+1.45%) |
Nov 08, 2017 | 3.420 | 3.469 | 3.400 | 3.450 | 68,752 | +0.01(+0.29%) |
Nov 07, 2017 | 3.410 | 3.443 | 3.400 | 3.440 | 23,680 | +0.04(+1.18%) |
Nov 06, 2017 | 3.390 | 3.420 | 3.350 | 3.400 | 7,687 | +0.05(+1.49%) |
Nov 03, 2017 | 3.401 | 3.401 | 3.350 | 3.350 | 18,173 | +0.00(+0.00%) |
Nov 02, 2017 | 3.410 | 3.410 | 3.260 | 3.350 | 16,842 | -0.02(-0.59%) |
Nov 01, 2017 | 3.350 | 3.410 | 3.285 | 3.370 | 24,103 | +0.04(+1.20%) |
Oct 31, 2017 | 3.228 | 3.340 | 3.210 | 3.330 | 3,202 | +0.13(+4.06%) |
Oct 30, 2017 | 3.250 | 3.280 | 3.200 | 3.200 | 2,696 | -0.01(-0.31%) |
Oct 27, 2017 | 3.160 | 3.270 | 3.160 | 3.210 | 15,229 | +0.01(+0.31%) |
Oct 26, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 14,693 | +0.05(+1.59%) |
Oct 25, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 17,259 | -0.04(-1.25%) |
Oct 24, 2017 | 3.250 | 3.250 | 3.150 | 3.190 | 36,230 | -0.09(-2.74%) |
Oct 23, 2017 | 3.360 | 3.360 | 3.260 | 3.280 | 4,563 | -0.04(-1.20%) |
Oct 20, 2017 | 3.250 | 3.410 | 3.250 | 3.320 | 3,233 | +0.01(+0.30%) |
Oct 19, 2017 | 3.210 | 3.340 | 3.170 | 3.310 | 22,072 | +0.05(+1.53%) |
Oct 18, 2017 | 3.380 | 3.385 | 3.210 | 3.260 | 13,843 | -0.09(-2.69%) |
Oct 17, 2017 | 3.450 | 3.450 | 3.280 | 3.350 | 9,934 | -0.13(-3.74%) |
Oct 16, 2017 | 3.290 | 3.510 | 3.225 | 3.480 | 23,833 | +0.23(+7.08%) |
Oct 13, 2017 | 3.345 | 3.345 | 3.180 | 3.250 | 11,495 | -0.03(-0.91%) |
Oct 12, 2017 | 3.290 | 3.390 | 3.240 | 3.280 | 14,365 | -0.08(-2.38%) |
Oct 11, 2017 | 3.380 | 3.440 | 3.280 | 3.360 | 13,818 | +0.04(+1.20%) |
Oct 10, 2017 | 3.284 | 3.380 | 3.284 | 3.320 | 3,426 | -0.01(-0.30%) |
Oct 09, 2017 | 3.360 | 3.420 | 3.320 | 3.330 | 2,660 | -0.03(-0.89%) |
Oct 06, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 10,801 | -0.03(-0.88%) |
Oct 05, 2017 | 3.440 | 3.440 | 3.370 | 3.390 | 2,080 | +0.01(+0.30%) |
Oct 04, 2017 | 3.480 | 3.530 | 3.348 | 3.380 | 39,880 | -0.13(-3.70%) |
Oct 03, 2017 | 3.540 | 3.540 | 3.450 | 3.510 | 20,583 | +0.04(+1.15%) |
Oct 02, 2017 | 3.500 | 3.520 | 3.460 | 3.470 | 11,968 | +0.00(+0.00%) |
Sep 29, 2017 | 3.520 | 3.520 | 3.450 | 3.470 | 5,239 | +0.02(+0.58%) |
Sep 28, 2017 | 3.430 | 3.490 | 3.370 | 3.450 | 12,521 | +0.03(+0.88%) |
Sep 27, 2017 | 3.350 | 3.500 | 3.340 | 3.420 | 21,004 | +0.05(+1.48%) |
Sep 26, 2017 | 3.110 | 3.370 | 3.110 | 3.370 | 24,342 | +0.24(+7.67%) |
Sep 25, 2017 | 3.140 | 3.210 | 3.080 | 3.130 | 34,482 | -0.03(-0.95%) |
Sep 22, 2017 | 3.150 | 3.290 | 3.100 | 3.160 | 20,772 | -0.06(-1.86%) |
Sep 21, 2017 | 3.260 | 3.260 | 3.160 | 3.220 | 12,233 | -0.03(-0.92%) |
Sep 20, 2017 | 3.400 | 3.400 | 3.220 | 3.250 | 16,404 | -0.09(-2.69%) |
Sep 19, 2017 | 3.280 | 3.380 | 3.190 | 3.340 | 31,837 | +0.03(+0.91%) |
Sep 18, 2017 | 3.270 | 3.360 | 3.270 | 3.310 | 14,595 | +0.00(+0.00%) |
Sep 15, 2017 | 3.330 | 3.400 | 3.270 | 3.310 | 27,107 | -0.01(-0.30%) |
Sep 14, 2017 | 3.400 | 3.400 | 3.270 | 3.320 | 21,681 | -0.07(-2.06%) |
Sep 13, 2017 | 3.350 | 3.400 | 3.310 | 3.390 | 39,018 | +0.06(+1.80%) |
Sep 12, 2017 | 3.472 | 3.500 | 3.280 | 3.330 | 18,350 | -0.11(-3.20%) |
Sep 11, 2017 | 3.560 | 3.570 | 3.430 | 3.440 | 18,993 | -0.11(-3.10%) |
Sep 08, 2017 | 3.690 | 3.700 | 3.540 | 3.550 | 4,705 | -0.07(-1.93%) |
Sep 07, 2017 | 3.500 | 3.650 | 3.500 | 3.620 | 17,944 | +0.06(+1.69%) |
Sep 06, 2017 | 3.590 | 3.590 | 3.470 | 3.560 | 46,295 | -0.01(-0.28%) |
Sep 05, 2017 | 3.470 | 3.620 | 3.410 | 3.570 | 11,731 | +0.07(+2.00%) |
Sep 01, 2017 | 3.580 | 3.540 | 3.500 | 21,832 | -0.04(-1.13%) | |
Aug 31, 2017 | 3.590 | 3.590 | 3.540 | 3.540 | 17,917 | -0.04(-1.12%) |
Aug 30, 2017 | 3.580 | 3.610 | 3.470 | 3.580 | 9,675 | +0.07(+1.99%) |
Aug 29, 2017 | 3.470 | 3.600 | 3.430 | 3.510 | 15,007 | +0.07(+2.03%) |
Aug 28, 2017 | 3.490 | 3.490 | 3.400 | 3.440 | 29,751 | -0.09(-2.55%) |
Aug 25, 2017 | 3.540 | 3.550 | 3.450 | 3.530 | 6,855 | +0.03(+0.86%) |
Aug 24, 2017 | 3.550 | 3.570 | 3.420 | 3.500 | 11,097 | -0.08(-2.23%) |
Aug 23, 2017 | 3.580 | 3.670 | 3.550 | 3.580 | 10,678 | -0.01(-0.28%) |
Aug 22, 2017 | 3.450 | 3.610 | 3.330 | 3.590 | 26,828 | +0.17(+4.97%) |
Aug 21, 2017 | 3.420 | 3.480 | 3.350 | 3.420 | 21,431 | -0.02(-0.58%) |
Aug 18, 2017 | 3.440 | 3.490 | 3.400 | 3.440 | 9,122 | -0.03(-0.86%) |
Aug 17, 2017 | 3.510 | 3.530 | 3.420 | 3.470 | 30,840 | -0.04(-1.14%) |
Aug 16, 2017 | 3.440 | 3.520 | 3.420 | 3.510 | 18,146 | +0.09(+2.63%) |
Aug 15, 2017 | 3.420 | 3.440 | 3.290 | 3.420 | 38,212 | +0.08(+2.40%) |
Aug 14, 2017 | 3.480 | 3.480 | 3.330 | 3.340 | 13,043 | -0.08(-2.34%) |
Aug 11, 2017 | 3.410 | 3.470 | 3.360 | 3.420 | 16,620 | -0.06(-1.72%) |
Aug 10, 2017 | 3.480 | 3.505 | 3.460 | 3.480 | 19,771 | -0.04(-1.14%) |
Aug 09, 2017 | 3.510 | 3.580 | 3.480 | 3.520 | 35,452 | -0.01(-0.28%) |
Aug 08, 2017 | 3.600 | 3.610 | 3.510 | 3.530 | 11,000 | -0.07(-1.94%) |
Aug 07, 2017 | 3.700 | 3.720 | 3.560 | 3.600 | 153,471 | -0.10(-2.70%) |
Aug 04, 2017 | 3.620 | 3.780 | 3.610 | 3.700 | 62,003 | +0.07(+1.93%) |
Aug 03, 2017 | 3.650 | 3.650 | 3.580 | 3.630 | 20,512 | -0.02(-0.41%) |
Aug 02, 2017 | 3.680 | 3.680 | 3.550 | 3.645 | 32,466 | +0.00(+0.14%) |
Aug 01, 2017 | 3.550 | 3.680 | 3.480 | 3.640 | 41,736 | +0.08(+2.25%) |
Jul 31, 2017 | 3.550 | 3.700 | 3.501 | 3.560 | 28,734 | -0.01(-0.28%) |
Jul 28, 2017 | 3.540 | 3.590 | 3.535 | 3.570 | 47,623 | +0.00(+0.00%) |
Jul 27, 2017 | 3.580 | 3.596 | 3.520 | 3.570 | 38,032 | +0.00(+0.00%) |
Jul 26, 2017 | 3.640 | 3.670 | 3.570 | 3.570 | 19,378 | -0.07(-1.92%) |
Jul 25, 2017 | 3.700 | 3.740 | 3.480 | 3.640 | 61,744 | -0.04(-1.09%) |
Jul 24, 2017 | 3.690 | 3.720 | 3.660 | 3.680 | 77,398 | -0.01(-0.27%) |
Jul 21, 2017 | 3.700 | 3.700 | 3.657 | 3.690 | 59,276 | +0.02(+0.54%) |
Jul 20, 2017 | 3.680 | 3.700 | 3.650 | 3.670 | 21,729 | -0.01(-0.27%) |
Jul 19, 2017 | 3.600 | 3.710 | 3.600 | 3.680 | 59,823 | +0.09(+2.51%) |
Jul 18, 2017 | 3.620 | 3.630 | 3.540 | 3.590 | 95,007 | -0.03(-0.83%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.580 | 3.620 | 150,193 | -0.01(-0.28%) |
Jul 14, 2017 | 3.600 | 3.730 | 3.600 | 3.630 | 49,231 | +0.07(+1.97%) |
Jul 13, 2017 | 3.530 | 3.615 | 3.490 | 3.560 | 229,788 | +0.03(+0.85%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.510 | 3.530 | 29,589 | -0.05(-1.40%) |
Jul 11, 2017 | 3.600 | 3.600 | 3.580 | 3.580 | 14,048 | +0.01(+0.28%) |
Jul 10, 2017 | 3.580 | 3.600 | 3.540 | 3.570 | 31,336 | +0.01(+0.28%) |
Jul 07, 2017 | 3.590 | 3.600 | 3.510 | 3.560 | 135,775 | -0.03(-0.84%) |
Jul 06, 2017 | 3.570 | 3.590 | 3.530 | 3.590 | 25,790 | +0.02(+0.56%) |
Jul 05, 2017 | 3.614 | 3.620 | 3.560 | 3.570 | 10,765 | -0.03(-0.83%) |
Jul 03, 2017 | 3.590 | 3.660 | 3.560 | 3.600 | 37,396 | +0.03(+0.84%) |
Jun 30, 2017 | 3.600 | 3.610 | 3.525 | 3.570 | 96,624 | -0.03(-0.83%) |
Jun 29, 2017 | 3.610 | 3.650 | 3.560 | 3.600 | 17,602 | +0.01(+0.28%) |
Jun 28, 2017 | 3.550 | 3.640 | 3.460 | 3.590 | 49,972 | +0.00(+0.00%) |
Jun 27, 2017 | 3.610 | 3.629 | 3.530 | 3.590 | 26,785 | +0.00(+0.00%) |
Jun 26, 2017 | 3.590 | 3.720 | 3.560 | 3.590 | 15,418 | +0.03(+0.84%) |
Jun 23, 2017 | 3.630 | 3.630 | 3.510 | 3.560 | 35,771 | -0.04(-1.11%) |
Jun 22, 2017 | 3.550 | 3.650 | 3.540 | 3.600 | 14,302 | +0.05(+1.41%) |
Jun 21, 2017 | 3.620 | 3.650 | 3.550 | 3.550 | 28,563 | -0.07(-1.93%) |
Jun 20, 2017 | 3.640 | 3.650 | 3.570 | 3.620 | 50,542 | -0.03(-0.82%) |
Jun 19, 2017 | 3.700 | 3.700 | 3.610 | 3.650 | 26,567 | +0.00(+0.00%) |
Jun 16, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 23,540 | -0.03(-0.82%) |
Jun 15, 2017 | 3.610 | 3.700 | 3.600 | 3.680 | 44,552 | +0.08(+2.22%) |
Jun 14, 2017 | 3.680 | 3.740 | 3.500 | 3.600 | 264,095 | -0.05(-1.37%) |
Jun 13, 2017 | 3.740 | 3.740 | 3.620 | 3.650 | 110,307 | -0.08(-2.14%) |
Jun 12, 2017 | 3.700 | 3.799 | 3.625 | 3.730 | 36,792 | +0.01(+0.27%) |
Jun 09, 2017 | 3.680 | 3.750 | 3.680 | 3.720 | 25,753 | +0.02(+0.54%) |
Jun 08, 2017 | 3.720 | 3.750 | 3.670 | 3.700 | 29,700 | +0.00(+0.00%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 14,476 | +0.01(+0.27%) |
Jun 06, 2017 | 3.720 | 3.730 | 3.631 | 3.690 | 47,297 | +0.00(+0.00%) |
Jun 05, 2017 | 3.710 | 3.750 | 3.660 | 3.690 | 64,882 | +0.01(+0.27%) |
Jun 02, 2017 | 3.693 | 3.730 | 3.620 | 3.680 | 15,556 | -0.01(-0.27%) |
Jun 01, 2017 | 3.720 | 3.750 | 3.641 | 3.690 | 21,563 | +0.02(+0.54%) |
May 31, 2017 | 3.740 | 3.740 | 3.640 | 3.670 | 29,899 | -0.02(-0.54%) |
May 30, 2017 | 3.680 | 3.773 | 3.630 | 3.690 | 44,784 | -0.02(-0.54%) |
May 26, 2017 | 3.800 | 3.800 | 3.690 | 3.710 | 12,438 | +0.00(+0.00%) |
May 25, 2017 | 3.760 | 3.790 | 3.620 | 3.710 | 32,084 | +0.03(+0.82%) |
May 24, 2017 | 3.730 | 3.750 | 3.645 | 3.680 | 85,669 | +0.00(+0.00%) |
May 23, 2017 | 3.670 | 3.720 | 3.600 | 3.680 | 61,223 | +0.08(+2.22%) |
May 22, 2017 | 3.650 | 3.730 | 3.520 | 3.600 | 27,647 | +0.01(+0.28%) |
May 19, 2017 | 3.531 | 3.650 | 3.531 | 3.590 | 40,332 | +0.00(+0.00%) |
May 18, 2017 | 3.590 | 3.665 | 3.500 | 3.590 | 109,628 | +0.03(+0.84%) |
May 17, 2017 | 3.595 | 3.670 | 3.450 | 3.560 | 27,108 | -0.06(-1.66%) |
May 16, 2017 | 3.640 | 3.660 | 3.598 | 3.620 | 23,757 | -0.07(-1.90%) |
May 15, 2017 | 3.770 | 3.770 | 3.647 | 3.690 | 72,511 | -0.02(-0.54%) |
May 12, 2017 | 3.800 | 3.820 | 3.680 | 3.710 | 58,981 | -0.13(-3.39%) |
May 11, 2017 | 3.870 | 3.870 | 3.790 | 3.840 | 22,791 | -0.01(-0.26%) |
May 10, 2017 | 3.770 | 3.850 | 3.740 | 3.850 | 27,552 | +0.14(+3.77%) |
May 09, 2017 | 3.750 | 3.760 | 3.680 | 3.710 | 28,439 | +0.00(+0.00%) |
May 08, 2017 | 3.720 | 3.766 | 3.680 | 3.710 | 20,407 | +0.00(+0.00%) |
May 05, 2017 | 3.690 | 3.730 | 3.580 | 3.710 | 111,053 | +0.11(+3.06%) |
May 04, 2017 | 3.610 | 3.650 | 3.515 | 3.600 | 42,968 | +0.00(+0.00%) |
May 03, 2017 | 3.670 | 3.675 | 3.600 | 3.600 | 15,959 | -0.03(-0.83%) |
May 02, 2017 | 3.670 | 3.700 | 3.620 | 3.630 | 35,828 | +0.00(+0.00%) |
May 01, 2017 | 3.670 | 3.680 | 3.620 | 3.630 | 22,863 | +0.01(+0.28%) |
Apr 28, 2017 | 3.580 | 3.690 | 3.580 | 3.620 | 50,477 | +0.03(+0.84%) |
Apr 27, 2017 | 3.520 | 3.610 | 3.448 | 3.590 | 80,380 | +0.04(+1.13%) |
Apr 26, 2017 | 3.540 | 3.620 | 3.490 | 3.550 | 37,270 | -0.01(-0.28%) |
Apr 25, 2017 | 3.530 | 3.680 | 3.530 | 3.560 | 15,942 | +0.04(+1.14%) |
Apr 24, 2017 | 3.580 | 3.620 | 3.440 | 3.520 | 24,290 | -0.07(-1.95%) |
Apr 21, 2017 | 3.500 | 3.610 | 3.475 | 3.590 | 18,216 | +0.08(+2.28%) |
Apr 20, 2017 | 3.520 | 3.600 | 3.500 | 3.510 | 44,427 | +0.00(+0.00%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.470 | 3.510 | 45,113 | -0.01(-0.28%) |
Apr 18, 2017 | 3.490 | 3.630 | 3.470 | 3.520 | 27,857 | +0.04(+1.15%) |
Apr 17, 2017 | 3.530 | 3.530 | 3.400 | 3.480 | 23,888 | -0.02(-0.57%) |
Apr 13, 2017 | 3.440 | 3.600 | 3.410 | 3.500 | 33,539 | +0.09(+2.64%) |
Apr 12, 2017 | 3.499 | 3.510 | 3.410 | 3.410 | 7,349 | -0.11(-3.12%) |
Apr 11, 2017 | 3.440 | 3.610 | 3.400 | 3.520 | 31,903 | +0.07(+2.03%) |
Apr 10, 2017 | 3.410 | 3.642 | 3.340 | 3.450 | 51,966 | +0.08(+2.37%) |
Apr 07, 2017 | 3.450 | 3.450 | 3.300 | 3.370 | 62,461 | -0.06(-1.75%) |
Apr 06, 2017 | 3.430 | 3.430 | 3.350 | 3.430 | 73,775 | +0.00(+0.00%) |
Apr 05, 2017 | 3.420 | 3.460 | 3.400 | 3.430 | 84,023 | +0.06(+1.78%) |
Apr 04, 2017 | 3.450 | 3.480 | 3.300 | 3.370 | 45,740 | -0.04(-1.17%) |
Apr 03, 2017 | 3.450 | 3.640 | 3.410 | 3.410 | 54,009 | -0.04(-1.16%) |
Mar 31, 2017 | 3.420 | 3.450 | 3.380 | 3.450 | 5,732 | +0.03(+0.88%) |
Mar 30, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 65,195 | +0.00(+0.00%) |
Mar 29, 2017 | 3.440 | 3.460 | 3.400 | 3.420 | 35,455 | -0.02(-0.58%) |
Mar 28, 2017 | 3.410 | 3.480 | 3.380 | 3.440 | 65,956 | -0.05(-1.43%) |
Mar 27, 2017 | 3.450 | 3.540 | 3.370 | 3.490 | 55,279 | -0.11(-3.06%) |
Mar 24, 2017 | 3.480 | 3.600 | 3.480 | 3.600 | 23,259 | +0.08(+2.27%) |
Mar 23, 2017 | 3.400 | 3.570 | 3.400 | 3.520 | 21,876 | +0.06(+1.73%) |
Mar 22, 2017 | 3.570 | 3.570 | 3.400 | 3.460 | 66,804 | -0.05(-1.42%) |
Mar 21, 2017 | 3.710 | 3.730 | 3.400 | 3.510 | 88,789 | -0.26(-6.90%) |
Mar 20, 2017 | 3.750 | 3.800 | 3.690 | 3.770 | 67,041 | +0.08(+2.17%) |
Mar 17, 2017 | 3.500 | 3.790 | 3.500 | 3.690 | 777,914 | +0.17(+4.83%) |
Mar 16, 2017 | 3.510 | 3.550 | 3.470 | 3.520 | 301,515 | +0.04(+1.15%) |
Mar 15, 2017 | 3.440 | 3.560 | 3.430 | 3.480 | 44,287 | +0.03(+0.87%) |
Mar 14, 2017 | 3.500 | 3.530 | 3.450 | 3.450 | 11,319 | -0.04(-1.15%) |
Mar 13, 2017 | 3.500 | 3.540 | 3.462 | 3.490 | 34,352 | +0.03(+0.87%) |
Mar 10, 2017 | 3.480 | 3.530 | 3.450 | 3.460 | 17,781 | -0.02(-0.57%) |
Mar 09, 2017 | 3.490 | 3.550 | 3.450 | 3.480 | 40,962 | +0.01(+0.29%) |
Mar 08, 2017 | 3.450 | 3.510 | 3.420 | 3.470 | 44,792 | +0.01(+0.29%) |
Mar 07, 2017 | 3.410 | 3.480 | 3.400 | 3.460 | 62,618 | +0.00(+0.00%) |
Mar 06, 2017 | 3.410 | 3.500 | 3.380 | 3.460 | 20,085 | +0.05(+1.47%) |
Mar 03, 2017 | 3.450 | 3.540 | 3.350 | 3.410 | 25,782 | -0.08(-2.29%) |
Mar 02, 2017 | 3.450 | 3.580 | 3.440 | 3.490 | 60,943 | -0.01(-0.29%) |